Skip to main content
MKH Oil Palm (East Kalimantan) Berhad (KLSE:MKHOP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.625
-0.005 (-0.79%)
At close: Dec 5, 2025

KLSE:MKHOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.630.630.630.63-0.79%145,800
Dec 4, 20250.630.630.630.630.63-0.79%470,400
Dec 3, 20250.630.640.630.640.640.79%240,600
Dec 2, 20250.630.640.630.630.63-314,100
Dec 1, 20250.630.640.630.630.63-319,800
Nov 28, 20250.630.630.620.630.630.80%972,200
Nov 27, 20250.620.630.620.630.63-2,701,000
Nov 26, 20250.630.630.620.630.63-0.79%782,100
Nov 25, 20250.640.640.630.630.63-0.79%516,600
Nov 24, 20250.640.640.630.640.64-0.78%492,000
Nov 21, 20250.640.640.630.640.640.79%317,600
Nov 20, 20250.640.640.630.640.64-760,400
Nov 19, 20250.640.640.630.640.64-198,400
Nov 18, 20250.630.640.630.640.64-157,600
Nov 17, 20250.640.640.630.640.64-199,400
Nov 14, 20250.630.640.630.640.64-72,100
Nov 13, 20250.630.640.630.640.64-103,800
Nov 12, 20250.640.640.630.640.64-287,800
Nov 11, 20250.630.640.630.640.64-338,400
Nov 10, 20250.630.640.630.640.640.79%181,300
Nov 7, 20250.630.630.630.630.63-454,600
Nov 6, 20250.630.630.630.630.63-0.79%906,900
Nov 5, 20250.630.640.630.640.640.79%684,600
Nov 4, 20250.640.640.630.630.63-0.79%505,600
Nov 3, 20250.640.640.630.640.64-210,000
Oct 31, 20250.630.640.630.640.64-119,500
Oct 30, 20250.640.640.640.640.64-284,600
Oct 29, 20250.640.640.630.640.64-287,100
Oct 28, 20250.640.640.630.640.64-387,600
Oct 27, 20250.640.640.630.640.64-305,500
Oct 24, 20250.640.640.640.640.64-51,600
Oct 23, 20250.640.640.630.640.64-400,400
Oct 22, 20250.640.640.640.640.64-313,100
Oct 21, 20250.630.640.630.640.64-277,400
Oct 17, 20250.630.640.630.640.64-474,700
Oct 16, 20250.640.640.640.640.64-242,900
Oct 15, 20250.630.640.630.640.640.79%154,400
Oct 14, 20250.630.640.630.630.63-270,700
Oct 13, 20250.630.640.630.630.63-1.56%234,500
Oct 10, 20250.640.640.640.640.64-131,400
Oct 9, 20250.630.640.630.640.641.59%399,200
Oct 8, 20250.630.640.620.630.630.80%555,300
Oct 7, 20250.630.630.630.630.63-0.79%358,000
Oct 6, 20250.630.640.630.630.63-309,900
Oct 3, 20250.630.630.630.630.630.80%418,000
Oct 2, 20250.630.630.630.630.63-0.79%484,400
Oct 1, 20250.630.640.630.630.63-575,800
Sep 30, 20250.630.630.630.630.630.80%518,000
Sep 29, 20250.630.630.620.630.630.81%784,600
Sep 26, 20250.620.630.620.620.62-661,900
Sep 25, 20250.620.620.620.620.620.81%210,500
Sep 24, 20250.620.620.610.620.62-486,700
Sep 23, 20250.620.620.610.620.62-0.81%862,500
Sep 22, 20250.630.630.620.620.62-1.59%876,200
Sep 19, 20250.630.630.630.630.63-0.79%998,300
Sep 18, 20250.630.640.630.640.64-261,600
Sep 17, 20250.630.640.630.640.640.79%704,800
Sep 12, 20250.640.640.630.630.63-0.79%235,500
Sep 11, 20250.630.640.630.640.640.79%745,600
Sep 10, 20250.630.640.630.630.63-0.79%100,200
Sep 9, 20250.630.640.630.640.64-155,600
Sep 8, 20250.630.640.630.640.641.60%336,000
Sep 4, 20250.630.630.630.630.63-0.79%815,500
Sep 3, 20250.630.630.630.630.63-543,800
Sep 2, 20250.630.630.630.630.63-186,600
Aug 29, 20250.620.630.620.630.631.61%780,900
Aug 28, 20250.630.630.620.620.62-1.59%1,417,200
Aug 27, 20250.630.640.620.630.63-1.56%1,446,400
Aug 26, 20250.640.640.630.640.64-248,600
Aug 25, 20250.640.640.640.640.64-200,200
Aug 22, 20250.640.640.630.640.641.59%205,000
Aug 21, 20250.630.640.630.630.63-0.79%195,400
Aug 20, 20250.630.640.630.640.640.79%221,100
Aug 19, 20250.630.640.630.630.63-872,000
Aug 18, 20250.640.640.630.630.63-0.79%1,361,600
Aug 15, 20250.640.640.630.640.64-620,900
Aug 14, 20250.640.640.630.640.64-1,153,300
Aug 13, 20250.640.640.630.640.64-0.78%1,317,700
Aug 12, 20250.640.640.640.640.64-168,700
Aug 11, 20250.640.640.630.640.641.59%322,100
Aug 8, 20250.630.640.630.630.63-58,700
Aug 7, 20250.640.640.630.630.63-0.79%1,296,400
Aug 6, 20250.640.640.630.640.64-704,800
Aug 5, 20250.640.640.630.640.64-0.78%551,200
Aug 4, 20250.640.640.630.640.640.79%706,900
Aug 1, 20250.630.640.630.640.640.79%213,700
Jul 31, 20250.640.640.630.630.63-0.79%353,100
Jul 30, 20250.640.640.630.640.64-696,300
Jul 29, 20250.640.640.630.640.640.79%433,700
Jul 28, 20250.630.640.630.630.63-485,400
Jul 25, 20250.630.640.630.630.63-276,600
Jul 24, 20250.640.640.630.630.63-0.79%481,200
Jul 23, 20250.630.640.630.640.640.79%954,300
Jul 22, 20250.630.630.630.630.63-353,400
Jul 21, 20250.630.640.630.630.63-819,000
Jul 18, 20250.620.630.620.630.630.80%310,100
Jul 17, 20250.620.630.620.630.630.81%437,700
Jul 16, 20250.620.630.620.620.62-0.80%485,800
Jul 15, 20250.630.630.620.630.63-288,200
Jul 14, 20250.620.630.620.630.630.81%472,800